25.33
-0.4(-1.55%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 25.65 | 25.33 | 25.33 | 25.65 | 25.24 | 289 |
| August 15, 2025 | 25.58 | 25.73 | 25.73 | 25.82 | 25.58 | 5,657 |
| August 14, 2025 | 26 | 25.69 | 25.69 | 26 | 25.46 | 34,368 |
| August 13, 2025 | 25.73 | 25.56 | 25.56 | 25.73 | 25.48 | 244 |
| August 12, 2025 | 25.78 | 25.64 | 25.64 | 25.78 | 25.25 | 5,785 |
| August 11, 2025 | 25.69 | 25.39 | 25.39 | 25.7 | 25.28 | 1,506 |
| August 08, 2025 | 25.29 | 25.41 | 25.41 | 25.74 | 25.29 | 9,016 |
| August 07, 2025 | 26.01 | 25.53 | 25.53 | 26.01 | 25.5 | 689 |
| August 06, 2025 | 26.22 | 26.04 | 26.04 | 26.22 | 25.48 | 586 |
| August 05, 2025 | 25.78 | 25.48 | 25.48 | 25.78 | 25.41 | 10,508 |
| August 04, 2025 | 25.96 | 25.6 | 25.6 | 25.96 | 25.29 | 42,177 |
| August 01, 2025 | 26.15 | 25.45 | 25.45 | 26.43 | 25.45 | 362 |
| July 31, 2025 | 26.76 | 26.1 | 26.1 | 26.76 | 26.1 | 2,501 |
| July 30, 2025 | 26.73 | 26.44 | 26.44 | 26.76 | 26.36 | 863 |
| July 29, 2025 | 26.69 | 26.39 | 26.39 | 26.69 | 26.01 | 882 |
| July 28, 2025 | 25.69 | 26.24 | 26.24 | 26.35 | 25.69 | 629 |
| July 25, 2025 | 25.85 | 25.99 | 25.99 | 26.28 | 25.85 | 676 |
| July 24, 2025 | 25.69 | 26.06 | 26.06 | 26.18 | 25.69 | 466 |
| July 23, 2025 | 26.08 | 25.84 | 25.84 | 26.08 | 25.56 | 2,821 |
| July 22, 2025 | 25.49 | 25.57 | 25.57 | 25.64 | 25.32 | 1,281 |
| July 21, 2025 | 26.04 | 25.65 | 25.65 | 26.11 | 25.6 | 12,335 |
| July 18, 2025 | 25.77 | 26.04 | 26.04 | 26.31 | 25.77 | 2,082 |
| July 17, 2025 | 25.62 | 25.78 | 25.78 | 25.81 | 25.41 | 4,186 |
| July 16, 2025 | 25.89 | 25.4 | 25.4 | 25.93 | 25.4 | 1,164 |
| July 15, 2025 | 26.25 | 25.94 | 25.94 | 26.35 | 25.93 | 1,940 |
| July 14, 2025 | 26.46 | 26.17 | 26.17 | 26.46 | 25.94 | 885 |
| July 11, 2025 | 26.24 | 26.35 | 26.35 | 26.38 | 26.01 | 6,491 |
| July 10, 2025 | 26.12 | 26.11 | 26.11 | 26.28 | 25.84 | 4,368 |
| July 09, 2025 | 26.26 | 26.27 | 26.27 | 26.56 | 26.1 | 28,792 |
| July 08, 2025 | 25.8 | 26.29 | 26.29 | 26.29 | 25.68 | 10,398 |
| July 07, 2025 | 25.99 | 25.82 | 25.82 | 26.14 | 25.8 | 11,181 |
| July 04, 2025 | 25.77 | 25.97 | 25.97 | 26.34 | 25.77 | 5,677 |
| July 03, 2025 | 26.22 | 26.21 | 26.21 | 26.44 | 26.12 | 10,056 |
| July 02, 2025 | 25.71 | 26.01 | 26.01 | 26.38 | 25.7 | 4,542 |
| July 01, 2025 | 25.71 | 25.82 | 25.82 | 26.22 | 25.62 | 36,107 |
| June 30, 2025 | 26.12 | 25.98 | 25.98 | 26.34 | 25.77 | 420 |
| June 27, 2025 | 26.28 | 26.1 | 26.1 | 26.31 | 26.02 | 9,545 |
| June 26, 2025 | 26.06 | 26.11 | 26.11 | 26.11 | 25.82 | 43,761 |
| June 25, 2025 | 26.1 | 25.87 | 25.87 | 26.43 | 25.87 | 46,491 |
| June 24, 2025 | 26.14 | 26.27 | 26.27 | 26.44 | 25.88 | 10,718 |
| June 23, 2025 | 27.73 | 27.1 | 27.1 | 27.97 | 27.04 | 33,089 |
| June 20, 2025 | 27.27 | 27.23 | 27.23 | 27.43 | 27.16 | 2,808 |
| June 19, 2025 | 27.35 | 27.55 | 27.55 | 27.58 | 27.23 | 4,559 |
| June 18, 2025 | 27.8 | 27.18 | 27.18 | 27.8 | 27.15 | 3,118 |
| June 17, 2025 | 27.14 | 27.37 | 27.37 | 27.49 | 26.95 | 3,073 |
| June 16, 2025 | 27.54 | 27.25 | 27.25 | 27.72 | 26.88 | 11,119 |
| June 13, 2025 | 27 | 27.04 | 27.04 | 27.61 | 26.7 | 20,114 |
| June 12, 2025 | 25.93 | 26.23 | 26.23 | 26.3 | 25.84 | 18,182 |
| June 11, 2025 | 25.44 | 26.14 | 26.14 | 26.14 | 25.44 | 1,781 |
| June 10, 2025 | 25.34 | 25.97 | 25.97 | 25.97 | 25.34 | 1,301 |
| June 09, 2025 | 25.29 | 25.44 | 25.44 | 25.48 | 25.1 | 21,965 |
| June 06, 2025 | 24.95 | 25.28 | 25.28 | 25.36 | 24.84 | 1,282 |
| June 05, 2025 | 24.82 | 24.94 | 24.94 | 25.25 | 24.82 | 3,413 |
| June 04, 2025 | 25.05 | 25.05 | 25.05 | 25.5 | 25.05 | 1,221 |
| June 03, 2025 | 24.94 | 25.33 | 25.33 | 25.33 | 24.59 | 4,705 |
| June 02, 2025 | 24.65 | 24.85 | 24.85 | 24.99 | 24.51 | 3,762 |
| May 30, 2025 | 24.73 | 24.45 | 24.45 | 24.85 | 24.45 | 5,912 |
| May 29, 2025 | 25.06 | 24.76 | 24.76 | 25.34 | 24.65 | 12,358 |
| May 28, 2025 | 24.8 | 24.79 | 24.79 | 25.09 | 24.76 | 869 |
| May 27, 2025 | 24.93 | 24.77 | 24.77 | 25.03 | 24.77 | 13,865 |